USD/CAD (CAD=X)
CCY - CCY Delayed price. Currency in CAD
Add to watchlist
As of 03:44PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.3661 | 1.3722 | 1.3650 | 1.3717 | 1.3717 | - |
| 23 Apr 2024 | 1.3700 | 1.3714 | 1.3657 | 1.3700 | 1.3700 | - |
| 22 Apr 2024 | 1.3738 | 1.3749 | 1.3710 | 1.3739 | 1.3739 | - |
| 19 Apr 2024 | 1.3769 | 1.3803 | 1.3725 | 1.3769 | 1.3769 | - |
| 18 Apr 2024 | 1.3772 | 1.3775 | 1.3727 | 1.3772 | 1.3772 | - |
| 17 Apr 2024 | 1.3819 | 1.3836 | 1.3783 | 1.3819 | 1.3819 | - |
| 16 Apr 2024 | 1.3786 | 1.3845 | 1.3773 | 1.3786 | 1.3786 | - |
| 15 Apr 2024 | 1.3758 | 1.3780 | 1.3725 | 1.3758 | 1.3758 | - |
| 12 Apr 2024 | 1.3687 | 1.3771 | 1.3682 | 1.3687 | 1.3687 | - |
| 11 Apr 2024 | 1.3687 | 1.3726 | 1.3662 | 1.3687 | 1.3687 | - |
| 10 Apr 2024 | 1.3573 | 1.3695 | 1.3557 | 1.3573 | 1.3573 | - |
| 09 Apr 2024 | 1.3571 | 1.3598 | 1.3547 | 1.3571 | 1.3571 | - |
| 08 Apr 2024 | 1.3604 | 1.3616 | 1.3570 | 1.3604 | 1.3604 | - |
| 05 Apr 2024 | 1.3544 | 1.3647 | 1.3540 | 1.3544 | 1.3544 | - |
| 04 Apr 2024 | 1.3524 | 1.3527 | 1.3478 | 1.3524 | 1.3524 | - |
| 03 Apr 2024 | 1.3564 | 1.3588 | 1.3513 | 1.3564 | 1.3564 | - |
| 02 Apr 2024 | 1.3574 | 1.3584 | 1.3556 | 1.3574 | 1.3574 | - |
| 01 Apr 2024 | 1.3522 | 1.3585 | 1.3515 | 1.3522 | 1.3522 | - |
| 29 Mar 2024 | 1.3536 | 1.3555 | 1.3533 | 1.3536 | 1.3536 | - |
| 28 Mar 2024 | 1.3586 | 1.3613 | 1.3531 | 1.3586 | 1.3586 | - |
| 27 Mar 2024 | 1.3581 | 1.3608 | 1.3573 | 1.3581 | 1.3581 | - |
| 26 Mar 2024 | 1.3585 | 1.3589 | 1.3553 | 1.3585 | 1.3585 | - |
| 25 Mar 2024 | 1.3612 | 1.3613 | 1.3571 | 1.3612 | 1.3612 | - |
| 22 Mar 2024 | 1.3527 | 1.3606 | 1.3518 | 1.3527 | 1.3527 | - |
| 21 Mar 2024 | 1.3472 | 1.3541 | 1.3457 | 1.3472 | 1.3472 | - |
| 20 Mar 2024 | 1.3573 | 1.3605 | 1.3563 | 1.3573 | 1.3573 | - |
| 19 Mar 2024 | 1.3535 | 1.3612 | 1.3533 | 1.3535 | 1.3535 | - |
| 18 Mar 2024 | 1.3546 | 1.3550 | 1.3520 | 1.3546 | 1.3546 | - |
| 15 Mar 2024 | 1.3538 | 1.3549 | 1.3510 | 1.3538 | 1.3538 | - |
| 14 Mar 2024 | 1.3466 | 1.3534 | 1.3459 | 1.3466 | 1.3466 | - |
| 13 Mar 2024 | 1.3493 | 1.3498 | 1.3460 | 1.3493 | 1.3493 | - |
| 12 Mar 2024 | 1.3477 | 1.3524 | 1.3465 | 1.3477 | 1.3477 | - |
| 11 Mar 2024 | 1.3484 | 1.3509 | 1.3469 | 1.3484 | 1.3484 | - |
| 08 Mar 2024 | 1.3452 | 1.3477 | 1.3423 | 1.3452 | 1.3452 | - |
| 07 Mar 2024 | 1.3513 | 1.3525 | 1.3463 | 1.3513 | 1.3513 | - |
| 06 Mar 2024 | 1.3590 | 1.3599 | 1.3506 | 1.3590 | 1.3590 | - |
| 05 Mar 2024 | 1.3572 | 1.3605 | 1.3557 | 1.3572 | 1.3572 | - |
| 04 Mar 2024 | 1.3552 | 1.3583 | 1.3544 | 1.3552 | 1.3552 | - |
| 01 Mar 2024 | 1.3574 | 1.3600 | 1.3546 | 1.3574 | 1.3574 | - |
| 29 Feb 2024 | 1.3578 | 1.3597 | 1.3542 | 1.3578 | 1.3578 | - |
| 28 Feb 2024 | 1.3532 | 1.3605 | 1.3526 | 1.3532 | 1.3532 | - |
| 27 Feb 2024 | 1.3501 | 1.3536 | 1.3485 | 1.3501 | 1.3501 | - |
| 26 Feb 2024 | 1.3510 | 1.3528 | 1.3500 | 1.3507 | 1.3507 | - |
| 23 Feb 2024 | 1.3481 | 1.3516 | 1.3459 | 1.3481 | 1.3481 | - |
| 22 Feb 2024 | 1.3497 | 1.3507 | 1.3440 | 1.3497 | 1.3497 | - |
| 21 Feb 2024 | 1.3522 | 1.3535 | 1.3501 | 1.3522 | 1.3522 | - |
| 20 Feb 2024 | 1.3498 | 1.3529 | 1.3472 | 1.3498 | 1.3498 | - |
| 19 Feb 2024 | 1.3477 | 1.3496 | 1.3466 | 1.3478 | 1.3478 | - |
| 16 Feb 2024 | 1.3465 | 1.3506 | 1.3463 | 1.3465 | 1.3465 | - |
| 15 Feb 2024 | 1.3539 | 1.3551 | 1.3477 | 1.3539 | 1.3539 | - |
| 14 Feb 2024 | 1.3566 | 1.3571 | 1.3530 | 1.3566 | 1.3566 | - |
| 13 Feb 2024 | 1.3455 | 1.3576 | 1.3435 | 1.3455 | 1.3455 | - |
| 12 Feb 2024 | 1.3458 | 1.3475 | 1.3436 | 1.3458 | 1.3458 | - |
| 09 Feb 2024 | 1.3460 | 1.3480 | 1.3414 | 1.3460 | 1.3460 | - |
| 08 Feb 2024 | 1.3464 | 1.3491 | 1.3447 | 1.3464 | 1.3464 | - |
| 07 Feb 2024 | 1.3489 | 1.3493 | 1.3455 | 1.3489 | 1.3489 | - |
| 06 Feb 2024 | 1.3543 | 1.3543 | 1.3499 | 1.3543 | 1.3543 | - |
| 05 Feb 2024 | 1.3470 | 1.3543 | 1.3465 | 1.3470 | 1.3470 | - |
| 02 Feb 2024 | 1.3383 | 1.3475 | 1.3364 | 1.3383 | 1.3383 | - |
| 01 Feb 2024 | 1.3435 | 1.3463 | 1.3378 | 1.3435 | 1.3435 | - |
| 31 Jan 2024 | 1.3402 | 1.3436 | 1.3360 | 1.3402 | 1.3402 | - |
| 30 Jan 2024 | 1.3411 | 1.3445 | 1.3397 | 1.3411 | 1.3411 | - |
| 29 Jan 2024 | 1.3454 | 1.3465 | 1.3425 | 1.3454 | 1.3454 | - |
| 26 Jan 2024 | 1.3478 | 1.3483 | 1.3415 | 1.3478 | 1.3478 | - |
| 25 Jan 2024 | 1.3525 | 1.3534 | 1.3487 | 1.3525 | 1.3525 | - |
| 24 Jan 2024 | 1.3456 | 1.3494 | 1.3429 | 1.3456 | 1.3456 | - |
| 23 Jan 2024 | 1.3478 | 1.3491 | 1.3451 | 1.3478 | 1.3478 | - |
| 22 Jan 2024 | 1.3432 | 1.3458 | 1.3414 | 1.3432 | 1.3432 | - |
| 19 Jan 2024 | 1.3486 | 1.3501 | 1.3454 | 1.3486 | 1.3486 | - |
| 18 Jan 2024 | 1.3503 | 1.3524 | 1.3480 | 1.3503 | 1.3503 | - |
| 17 Jan 2024 | 1.3490 | 1.3540 | 1.3481 | 1.3490 | 1.3490 | - |
| 16 Jan 2024 | 1.3436 | 1.3500 | 1.3434 | 1.3436 | 1.3436 | - |
| 15 Jan 2024 | 1.3409 | 1.3447 | 1.3404 | 1.3409 | 1.3409 | - |
| 12 Jan 2024 | 1.3380 | 1.3404 | 1.3345 | 1.3380 | 1.3380 | - |
| 11 Jan 2024 | 1.3378 | 1.3442 | 1.3342 | 1.3378 | 1.3378 | - |
| 10 Jan 2024 | 1.3389 | 1.3394 | 1.3366 | 1.3389 | 1.3389 | - |
| 09 Jan 2024 | 1.3349 | 1.3413 | 1.3340 | 1.3349 | 1.3349 | - |
| 08 Jan 2024 | 1.3360 | 1.3405 | 1.3345 | 1.3360 | 1.3360 | - |
| 05 Jan 2024 | 1.3355 | 1.3398 | 1.3289 | 1.3355 | 1.3355 | - |
| 04 Jan 2024 | 1.3348 | 1.3365 | 1.3317 | 1.3348 | 1.3348 | - |
| 03 Jan 2024 | 1.3322 | 1.3366 | 1.3316 | 1.3322 | 1.3322 | - |
| 02 Jan 2024 | 1.3242 | 1.3327 | 1.3229 | 1.3242 | 1.3242 | - |
| 01 Jan 2024 | 1.3239 | 1.3249 | 1.3239 | 1.3239 | 1.3239 | - |
| 29 Dec 2023 | 1.3230 | 1.3264 | 1.3179 | 1.3230 | 1.3230 | - |
| 28 Dec 2023 | 1.3202 | 1.3232 | 1.3182 | 1.3202 | 1.3202 | - |
| 27 Dec 2023 | 1.3195 | 1.3212 | 1.3179 | 1.3195 | 1.3195 | - |
| 26 Dec 2023 | 1.3250 | 1.3261 | 1.3201 | 1.3250 | 1.3250 | - |
| 25 Dec 2023 | 1.3257 | 1.3289 | 1.3175 | 1.3257 | 1.3257 | - |
| 22 Dec 2023 | 1.3284 | 1.3292 | 1.3221 | 1.3284 | 1.3284 | - |
| 21 Dec 2023 | 1.3358 | 1.3359 | 1.3292 | 1.3358 | 1.3358 | - |
| 20 Dec 2023 | 1.3334 | 1.3353 | 1.3316 | 1.3334 | 1.3334 | - |
| 19 Dec 2023 | 1.3398 | 1.3400 | 1.3333 | 1.3398 | 1.3398 | - |
| 18 Dec 2023 | 1.3382 | 1.3409 | 1.3349 | 1.3382 | 1.3382 | - |
| 15 Dec 2023 | 1.3407 | 1.3414 | 1.3354 | 1.3407 | 1.3407 | - |
| 14 Dec 2023 | 1.3508 | 1.3510 | 1.3404 | 1.3508 | 1.3508 | - |
| 13 Dec 2023 | 1.3585 | 1.3608 | 1.3550 | 1.3585 | 1.3585 | - |
| 12 Dec 2023 | 1.3578 | 1.3615 | 1.3549 | 1.3578 | 1.3578 | - |
| 11 Dec 2023 | 1.3581 | 1.3604 | 1.3550 | 1.3581 | 1.3581 | - |
| 08 Dec 2023 | 1.3599 | 1.3606 | 1.3551 | 1.3599 | 1.3599 | - |
| 07 Dec 2023 | 1.3592 | 1.3618 | 1.3572 | 1.3592 | 1.3592 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.